富临运业 (002357) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	9.52	9.78	0.35	3.71%	9.22	9.84	98175	9406	3.13%
2026-06-15	9.50	9.43	0.04	0.43%	9.38	9.89	68919	6557	2.20%
2026-06-12	9.39	9.39	0.06	0.64%	9.18	9.44	77584	7239	2.47%
2026-06-11	9.50	9.33	-0.24	-2.51%	9.18	9.75	95704	9009	3.05%
2026-06-10	10.00	9.57	-0.45	-4.49%	9.36	10.00	109579	10516	3.50%
2026-06-09	10.15	10.02	0.09	0.91%	9.87	10.15	52458	5230	1.67%
2026-06-08	10.17	9.93	-0.51	-4.89%	9.88	10.47	88764	8987	2.83%
2026-06-05	10.50	10.44	-0.14	-1.32%	10.41	11.07	140582	15037	4.48%
2026-06-04	10.20	10.58	0.37	3.62%	10.05	10.61	106351	10998	3.39%
2026-06-03	10.28	10.21	-0.07	-0.68%	10.10	10.29	54660	5563	1.74%
2026-06-02	10.51	10.28	-0.25	-2.37%	10.04	10.52	67312	6869	2.15%
2026-06-01	10.34	10.53	0.27	2.63%	10.12	10.83	76788	8096	2.45%
2026-05-29	10.53	10.26	-0.29	-2.75%	10.19	10.63	78322	8131	2.50%
2026-05-28	11.06	10.55	-0.42	-3.83%	10.29	11.06	106650	11292	3.40%
2026-05-27	11.37	10.97	-0.37	-3.26%	10.87	11.44	88700	9789	2.83%
2026-05-26	11.68	11.34	-0.28	-2.41%	11.24	11.90	106430	12218	3.40%
2026-05-25	11.05	11.62	0.61	5.54%	11.05	11.89	173893	20149	5.55%
2026-05-22	11.01	11.01	0.08	0.73%	10.86	11.09	65924	7225	2.10%
2026-05-21	11.19	10.93	-0.25	-2.24%	10.90	11.38	85219	9524	2.72%
2026-05-20	11.16	11.18	0.02	0.18%	10.89	11.29	79438	8804	2.53%
2026-05-19	11.27	11.16	-0.11	-0.98%	11.08	11.53	84387	9475	2.69%
2026-05-18	12.03	11.27	-0.77	-6.40%	11.19	12.04	141569	16216	4.52%
2026-05-15	11.84	12.04	0.19	1.60%	11.76	12.21	101714	12165	3.24%
2026-05-14	12.31	11.85	-0.45	-3.66%	11.81	12.45	105769	12783	3.37%
2026-05-13	12.61	12.30	-0.38	-3.00%	12.18	12.65	144626	17876	4.61%
2026-05-12	12.72	12.68	-0.04	-0.31%	12.56	12.94	111338	14174	3.55%
2026-05-11	12.61	12.72	0.36	2.91%	12.16	12.86	169928	21292	5.42%
2026-05-08	11.63	12.36	0.65	5.55%	11.62	12.56	175315	21511	5.59%
2026-05-07	11.79	11.71	-0.08	-0.68%	11.63	11.82	105849	12385	3.38%
2026-05-06	11.74	11.79	0.07	0.60%	11.46	11.93	149125	17443	4.76%
2026-04-30	11.26	11.72	0.43	3.81%	11.17	11.85	167681	19491	5.35%
2026-04-29	11.28	11.29	0.02	0.18%	11.20	11.50	107994	12252	3.45%
2026-04-28	11.15	11.27	0.09	0.81%	11.06	11.47	113266	12744	3.61%
2026-04-27	11.24	11.18	-0.05	-0.45%	10.98	11.58	123659	13844	3.94%
2026-04-24	10.79	11.23	0.43	3.98%	10.72	11.33	166494	18489	5.31%
2026-04-23	10.95	10.80	-0.14	-1.28%	10.62	10.95	100572	10796	3.21%
2026-04-22	10.94	10.94	-0.01	-0.09%	10.80	10.99	99655	10847	3.18%
2026-04-21	11.07	10.95	-0.11	-0.99%	10.84	11.07	91917	10037	2.93%
2026-04-20	10.95	11.06	0.01	0.09%	10.90	11.19	91530	10110	2.92%
2026-04-17	11.12	11.05	-0.16	-1.43%	10.90	11.15	94540	10412	3.02%
2026-04-16	11.10	11.21	0.11	0.99%	10.82	11.22	175004	19302	5.58%
2026-04-15	11.54	11.10	-0.43	-3.73%	11.05	11.58	128768	14411	4.11%
2026-04-14	11.39	11.53	0.15	1.32%	11.38	11.90	127886	14833	4.08%
2026-04-13	11.48	11.38	-0.17	-1.47%	11.28	11.69	113943	13020	3.63%
2026-04-10	11.97	11.55	-0.39	-3.27%	11.51	12.15	143395	16876	4.57%
2026-04-09	11.99	11.94	-0.05	-0.42%	11.40	11.99	169269	19727	5.40%
2026-04-08	11.98	11.99	0.39	3.36%	11.74	12.12	188816	22566	6.02%
2026-04-07	11.39	11.60	-0.11	-0.94%	11.18	11.90	201412	23244	6.43%
2026-04-03	12.90	11.71	-1.30	-9.99%	11.71	12.98	220764	26544	7.04%
2026-04-02	14.88	13.01	-1.45	-10.03%	13.01	14.88	310420	41460	9.90%
2026-03-25	13.51	14.46	0.93	6.87%	13.51	14.57	163793	23312	5.23%
2026-03-24	13.59	13.53	0.19	1.42%	13.11	13.63	109257	14619	3.49%
2026-03-23	14.10	13.34	-1.16	-8.00%	13.12	14.19	174094	23636	5.55%
2026-03-20	14.45	14.50	0.07	0.49%	14.40	14.97	83343	12194	2.66%
2026-03-19	14.99	14.43	-0.48	-3.22%	14.31	14.99	91052	13245	2.90%
2026-03-18	14.89	14.91	0.09	0.61%	14.48	15.03	90094	13305	2.87%
2026-03-17	15.27	14.82	-0.08	-0.54%	14.82	15.38	96688	14591	3.08%
2026-03-16	15.44	14.90	-0.80	-5.10%	14.60	15.55	140851	20923	4.49%
2026-03-13	15.25	15.70	0.26	1.68%	15.19	15.80	108620	16907	3.46%
2026-03-12	15.10	15.44	0.23	1.51%	15.06	15.84	122468	18982	3.91%
2026-03-11	15.74	15.21	-0.51	-3.24%	15.16	15.78	112463	17186	3.59%
2026-03-10	15.91	15.72	0.01	0.06%	15.40	16.22	126996	19894	4.05%
2026-03-09	15.96	15.71	-0.46	-2.84%	15.31	16.12	153848	24096	4.91%